What is the all time high of U96?

Sembcorp Industries Ltd (U96) closed at its highest ever adjusted price, SGD 7.41, on Jul 22, 2025. Its lowest close was SGD 0.0796 on Dec 18, 2002.

How much has U96 returned over the last 10 years?

+540.1% in price terms from the close ten years before Sep 28, 2026, which is +20.4% a year compounded. Over one year the return is +1.4%; over five years +272.8%.

What was the worst drawdown in U96 history?

-70.9% from the Oct 2, 2007 peak to the Oct 24, 2008 trough on adjusted closes; the previous peak was regained on Apr 8, 2011.

How far back does U96 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,770 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are U96 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get U96 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for U96?

Among complete calendar years, 2003 was the best at +79.2% and 2008 the worst at -57.1%, measured close to close.

SGX · U96 · stock

Sembcorp Industries Ltd (U96) stock price history

Every SGX trading session of Sembcorp Industries Ltd from Jan 3, 2000 to Sep 28, 2026: 6,770 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get U96 data, free key Year by year table

U96 adjusted close, 2000 to 2026

U96Sembcorp Industries Ltd

SGD 5.84+1.4% over one year

SGD 7.41
All time high, 2025: SGD 6.90
52 week high, SGD 5.13 low: 6,770
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

U96 key facts

Sembcorp Industries Ltd (U96) closed at SGD 5.84 on Sep 28, 2026 on SGX.
U96's all time high close is SGD 7.41, set on Jul 22, 2025; its all time low close is SGD 0.0796 on Dec 18, 2002.
U96's 52 week range is SGD 5.13 to SGD 6.90.
U96 returned +1.4% over the year to Sep 28, 2026 and +272.8% over five years.
Over ten years U96 returned +540%, +20.4% a year compounded.
U96's deepest drawdown was -70.9% from Oct 2, 2007 to Oct 24, 2008.
DataCedar holds 6,770 daily sessions of U96 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

U96 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

U96 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-2.8%
3 months	-7.9%
6 months	-6.2%
Year to date	+1.4%
1 year	+1.4%
3 years	+27.7%
5 years	+272.8%
10 years	+540.1%
Since Jan 3, 2000	+2,486%
Compound annual growth, 26.7 years	+12.9%

U96 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SGD 7.41 on Jul 22, 2025
All time low close: SGD 0.0796 on Dec 18, 2002
52 week high: SGD 6.90 on Apr 16, 2026
52 week low: SGD 5.13 on Jul 27, 2026
Deepest drawdown: -70.9% from Oct 2, 2007 to Oct 24, 2008, recovered Apr 8, 2011
Best single session: +36.6% on Jun 9, 2020
Worst single session: -13.8% on Aug 8, 2025
Volatility, 1 year annualised: 20.3%
Sessions closing higher, 1 year: 47%
Growth of 1 since 2000: 25.9×
Best calendar year: 2003, +79%
Worst calendar year: 2008, -57%

U96 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 5.80	SGD 6.90	SGD 5.13	SGD 5.84	+1.2%	1.3B	186
2025	SGD 5.08	SGD 7.49	SGD 4.79	SGD 5.77	+13.6%	1.1B	252
2024	SGD 4.77	SGD 5.25	SGD 3.95	SGD 5.08	+6.9%	823.1M	252
2023	SGD 2.95	SGD 5.41	SGD 2.91	SGD 4.75	+61.4%	1.3B	249
2022	SGD 1.70	SGD 3.06	SGD 1.70	SGD 2.94	+72.9%	1.2B	250
2021	SGD 1.41	SGD 1.92	SGD 1.34	SGD 1.70	+21.1%	1.1B	253
2020	SGD 0.9174	SGD 1.56	SGD 0.5669	SGD 1.41	+53.3%	3.3B	252
2019	SGD 0.9852	SGD 1.09	SGD 0.8052	SGD 0.9174	-6.9%	1.7B	253
2018	SGD 1.14	SGD 1.36	SGD 0.9426	SGD 0.9852	-13.9%	1.9B	251
2017	SGD 1.03	SGD 1.30	SGD 1.03	SGD 1.14	+11.3%	1.8B	250
2016	SGD 1.03	SGD 1.10	SGD 0.7271	SGD 1.03	+0.1%	2.9B	252
2015	SGD 1.38	SGD 1.54	SGD 0.9964	SGD 1.03	-26.1%	2B	249
2014	SGD 1.58	SGD 1.70	SGD 1.27	SGD 1.39	-12.1%	1.1B	252
2013	SGD 1.43	SGD 1.58	SGD 1.33	SGD 1.58	+11.0%	1.4B	250
2012	SGD 1.04	SGD 1.57	SGD 1.04	SGD 1.42	+38.4%	1.5B	251
2011	SGD 1.24	SGD 1.47	SGD 0.8153	SGD 1.03	-16.1%	1.8B	250
2010	SGD 0.8210	SGD 1.24	SGD 0.7564	SGD 1.23	+49.7%	1.5B	252
2009	SGD 0.4866	SGD 0.8677	SGD 0.4065	SGD 0.8187	+71.9%	2.2B	251
2008	SGD 1.11	SGD 1.11	SGD 0.3696	SGD 0.4763	-57.1%	2.1B	252
2007	SGD 0.6540	SGD 1.32	SGD 0.6133	SGD 1.11	+70.8%	256M	250
2006	SGD 0.4093	SGD 0.6845	SGD 0.4093	SGD 0.6506	+59.0%	61.9M	258
2005	SGD 0.2299	SGD 0.4690	SGD 0.2285	SGD 0.4093	+78.0%	1.9B	250
2004	SGD 0.1535	SGD 0.2313	SGD 0.1535	SGD 0.2299	+49.8%	2B	262
2003	SGD 0.0857	SGD 0.1736	SGD 0.0857	SGD 0.1535	+79.2%	3.1B	261
2002	SGD 0.1675	SGD 0.2000	SGD 0.0786	SGD 0.0857	-48.9%	2.2B	261
2001	SGD 0.1722	SGD 0.2057	SGD 0.1225	SGD 0.1675	-2.7%	1.1B	261
2000	SGD 0.2249	SGD 0.2318	SGD 0.1479	SGD 0.1722	n/a	1.1B	260

U96 monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 5.84	-1.4%
August 2026	SGD 5.92	+9.2%
July 2026	SGD 5.42	-13.1%
June 2026	SGD 6.23	-0.6%
May 2026	SGD 6.27	-1.6%
April 2026	SGD 6.37	+0.3%
March 2026	SGD 6.35	+8.3%
February 2026	SGD 5.87	+1.5%
January 2026	SGD 5.78	+0.2%
December 2025	SGD 5.77	-1.8%
November 2025	SGD 5.87	-6.1%
October 2025	SGD 6.26	+8.5%

About the U96 data

Daily bars. 6,770 sessions from Jan 3, 2000 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/U96/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

U11 United Overseas Bank Limited
U13 United Overseas Insurance Limited
U14 UOL Group Limited
U77 Sarine Technologies Ltd.
U9E China Everbright Water Limited
UD1U IREIT Global
UGBD Grab Holdings Limited
UIBU UI Boustead Real Estate Investment Trust

Browse SGX

Historical data guides

Common questions

U96 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market